Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.860 | 1.890 | 1.590 | 1.700 | 828,894 | -0.10(-5.56%) |
Jan 30, 2023 | 1.860 | 1.895 | 1.760 | 1.800 | 80,652 | -0.06(-3.23%) |
Jan 27, 2023 | 1.870 | 1.910 | 1.860 | 1.860 | 27,624 | -0.02(-1.06%) |
Jan 26, 2023 | 1.910 | 1.975 | 1.880 | 1.880 | 32,697 | -0.01(-0.53%) |
Jan 25, 2023 | 1.950 | 1.950 | 1.860 | 1.890 | 42,329 | +0.04(+2.16%) |
Jan 24, 2023 | 1.900 | 1.950 | 1.845 | 1.850 | 34,096 | -0.12(-6.09%) |
Jan 23, 2023 | 1.930 | 1.970 | 1.910 | 1.970 | 155,805 | +0.02(+1.03%) |
Jan 20, 2023 | 2.120 | 2.200 | 1.750 | 1.950 | 550,868 | -0.21(-9.53%) |
Jan 19, 2023 | 2.050 | 2.200 | 2.054 | 2.155 | 42,111 | +0.05(+2.40%) |
Jan 18, 2023 | 2.000 | 2.200 | 2.000 | 2.105 | 155,578 | -0.06(-2.59%) |
Jan 17, 2023 | 2.650 | 2.675 | 1.950 | 2.161 | 644,430 | -0.68(-24.04%) |
Jan 13, 2023 | 2.712 | 2.900 | 2.651 | 2.845 | 30,846 | +0.12(+4.40%) |
Jan 12, 2023 | 2.662 | 2.729 | 2.555 | 2.725 | 46,685 | +0.06(+2.14%) |
Jan 11, 2023 | 2.408 | 2.668 | 2.400 | 2.668 | 29,124 | +0.26(+10.68%) |
Jan 10, 2023 | 2.500 | 2.534 | 2.350 | 2.410 | 9,019 | -0.04(-1.61%) |
Jan 09, 2023 | 2.550 | 2.740 | 2.298 | 2.450 | 82,293 | -0.25(-9.26%) |
Jan 06, 2023 | 2.600 | 2.747 | 2.555 | 2.700 | 97,217 | +0.18(+7.08%) |
Jan 05, 2023 | 2.308 | 2.600 | 2.308 | 2.522 | 123,777 | +0.25(+10.93%) |
Jan 04, 2023 | 2.250 | 2.500 | 2.250 | 2.273 | 12,608 | -0.08(-3.28%) |
Jan 03, 2023 | 2.294 | 2.450 | 2.294 | 2.350 | 16,820 | +0.05(+2.17%) |
Dec 30, 2022 | 2.200 | 2.300 | 2.175 | 2.300 | 12,748 | +0.03(+1.32%) |
Dec 29, 2022 | 2.250 | 2.338 | 2.150 | 2.270 | 25,543 | +0.02(+0.89%) |
Dec 28, 2022 | 2.250 | 2.450 | 2.200 | 2.250 | 18,613 | -0.06(-2.70%) |
Dec 27, 2022 | 2.450 | 2.499 | 2.200 | 2.312 | 76,909 | -0.19(-7.50%) |
Dec 23, 2022 | 2.550 | 2.750 | 2.450 | 2.500 | 336,042 | -0.02(-0.79%) |
Dec 22, 2022 | 2.350 | 2.930 | 2.254 | 2.520 | 844,758 | -0.08(-3.06%) |
Dec 21, 2022 | 2.595 | 2.625 | 2.450 | 2.599 | 9,777 | +0.00(+0.19%) |
Dec 20, 2022 | 2.397 | 2.728 | 2.385 | 2.595 | 25,364 | +0.08(+3.30%) |
Dec 19, 2022 | 2.549 | 2.574 | 2.350 | 2.511 | 15,103 | -0.08(-3.20%) |
Dec 16, 2022 | 2.600 | 2.650 | 2.500 | 2.595 | 16,473 | -0.05(-2.04%) |
Dec 15, 2022 | 3.196 | 3.196 | 2.300 | 2.648 | 156,053 | -0.55(-17.14%) |
Dec 14, 2022 | 3.400 | 3.400 | 3.099 | 3.196 | 7,520 | -0.20(-5.99%) |
Dec 13, 2022 | 3.350 | 3.600 | 3.000 | 3.400 | 75,520 | -0.10(-2.86%) |
Dec 12, 2022 | 3.450 | 3.600 | 3.305 | 3.500 | 11,896 | -0.15(-4.11%) |
Dec 09, 2022 | 3.111 | 3.650 | 3.111 | 3.650 | 70,683 | -0.05(-1.34%) |
Dec 08, 2022 | 3.150 | 4.250 | 1.901 | 3.700 | 1,210,357 | +0.47(+14.59%) |
Dec 07, 2022 | 4.085 | 4.247 | 3.150 | 3.228 | 464,286 | -0.12(-3.67%) |
Dec 06, 2022 | 3.300 | 3.567 | 3.058 | 3.352 | 10,084 | +0.00(+0.04%) |
Dec 05, 2022 | 3.350 | 3.350 | 3.050 | 3.350 | 15,094 | +0.29(+9.46%) |
Dec 02, 2022 | 2.800 | 3.079 | 2.650 | 3.061 | 29,781 | +0.26(+9.30%) |
Dec 01, 2022 | 2.659 | 2.815 | 2.555 | 2.800 | 44,336 | +0.05(+1.82%) |
Nov 30, 2022 | 2.750 | 3.000 | 2.700 | 2.750 | 55,329 | -0.05(-1.79%) |
Nov 29, 2022 | 3.398 | 3.449 | 2.800 | 2.800 | 47,370 | -0.60(-17.62%) |
Nov 28, 2022 | 3.340 | 3.475 | 3.305 | 3.399 | 1,673 | +0.10(+3.00%) |
Nov 25, 2022 | 3.750 | 3.950 | 3.300 | 3.300 | 17,633 | -0.40(-10.81%) |
Nov 23, 2022 | 3.850 | 3.850 | 3.612 | 3.700 | 2,513 | -0.05(-1.45%) |
Nov 22, 2022 | 3.662 | 3.775 | 3.600 | 3.755 | 4,346 | +0.09(+2.54%) |
Nov 21, 2022 | 3.725 | 3.925 | 3.578 | 3.662 | 12,383 | -0.17(-4.42%) |
Nov 18, 2022 | 3.900 | 3.950 | 3.725 | 3.831 | 11,387 | -0.01(-0.18%) |
Nov 17, 2022 | 3.900 | 3.950 | 3.700 | 3.838 | 9,080 | -0.10(-2.51%) |
Nov 16, 2022 | 3.950 | 4.000 | 3.716 | 3.937 | 10,304 | -0.06(-1.56%) |
Nov 15, 2022 | 3.635 | 4.000 | 3.625 | 3.999 | 25,957 | +0.36(+9.85%) |
Nov 14, 2022 | 3.600 | 3.750 | 3.578 | 3.641 | 11,834 | -0.01(-0.38%) |
Nov 11, 2022 | 3.624 | 3.749 | 3.429 | 3.655 | 17,580 | +0.07(+2.08%) |
Nov 10, 2022 | 3.600 | 3.749 | 3.420 | 3.580 | 30,303 | +0.08(+2.30%) |
Nov 09, 2022 | 3.601 | 3.601 | 3.306 | 3.500 | 18,431 | -0.20(-5.47%) |
Nov 08, 2022 | 3.505 | 3.750 | 3.250 | 3.703 | 57,126 | +0.18(+5.12%) |
Nov 07, 2022 | 3.750 | 3.900 | 3.462 | 3.522 | 45,282 | -0.22(-5.89%) |
Nov 04, 2022 | 5.250 | 6.300 | 3.300 | 3.743 | 2,310,049 | -0.45(-10.65%) |
Nov 03, 2022 | 4.100 | 4.250 | 4.100 | 4.189 | 2,040 | -0.21(-4.81%) |
Nov 02, 2022 | 4.175 | 4.495 | 3.921 | 4.400 | 27,057 | +0.33(+7.98%) |